Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Core Bond Trust (NY: BHK )

10.47 +0.02 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 9.904 9.942 9.798 9.913 269,411 +0.04(+0.39%)
Nov 29, 2023 9.808 9.875 9.808 9.875 172,795 +0.07(+0.68%)
Nov 28, 2023 9.837 9.865 9.798 9.808 202,785 -0.01(-0.10%)
Nov 27, 2023 9.779 9.827 9.750 9.817 209,092 +0.06(+0.59%)
Nov 24, 2023 9.779 9.789 9.750 9.760 74,857 -0.02(-0.20%)
Nov 22, 2023 9.827 9.827 9.760 9.779 194,169 -0.02(-0.20%)
Nov 21, 2023 9.750 9.808 9.721 9.798 245,504 +0.08(+0.79%)
Nov 20, 2023 9.741 9.778 9.688 9.721 337,277 -0.01(-0.10%)
Nov 17, 2023 9.779 9.789 9.674 9.731 396,249 +0.02(+0.20%)
Nov 16, 2023 9.645 9.769 9.587 9.712 293,229 +0.10(+1.00%)
Nov 15, 2023 9.472 9.654 9.424 9.616 386,154 +0.08(+0.80%)
Nov 14, 2023 9.367 9.568 9.367 9.539 448,280 +0.28(+3.05%)
Nov 13, 2023 9.266 9.276 9.181 9.257 142,944 -0.03(-0.31%)
Nov 10, 2023 9.266 9.295 9.184 9.285 158,128 +0.10(+1.04%)
Nov 09, 2023 9.247 9.304 9.181 9.190 185,739 -0.08(-0.82%)
Nov 08, 2023 9.257 9.276 9.229 9.266 178,012 +0.02(+0.21%)
Nov 07, 2023 9.162 9.276 9.162 9.247 142,029 +0.10(+1.14%)
Nov 06, 2023 9.200 9.219 9.114 9.143 225,068 -0.08(-0.83%)
Nov 03, 2023 9.295 9.476 9.195 9.219 270,893 +0.07(+0.73%)
Nov 02, 2023 9.019 9.152 9.009 9.152 250,821 +0.25(+2.78%)
Nov 01, 2023 8.819 8.914 8.779 8.905 241,999 +0.12(+1.41%)
Oct 31, 2023 8.800 8.829 8.753 8.781 230,782 +0.02(+0.22%)
Oct 30, 2023 8.715 8.781 8.715 8.762 147,266 +0.01(+0.11%)
Oct 27, 2023 8.743 8.762 8.581 8.753 165,258 +0.02(+0.22%)
Oct 26, 2023 8.677 8.743 8.657 8.734 216,535 +0.04(+0.44%)
Oct 25, 2023 8.715 8.715 8.643 8.696 138,131 -0.06(-0.65%)
Oct 24, 2023 8.743 8.791 8.715 8.753 152,523 +0.06(+0.66%)
Oct 23, 2023 8.677 8.734 8.629 8.696 212,649 -0.04(-0.44%)
Oct 20, 2023 8.791 8.824 8.734 8.734 118,314 -0.02(-0.22%)
Oct 19, 2023 8.810 8.881 8.753 8.753 150,639 -0.12(-1.39%)
Oct 18, 2023 8.848 8.905 8.800 8.876 203,952 +0.01(+0.11%)
Oct 17, 2023 8.971 8.990 8.819 8.867 275,781 -0.16(-1.79%)
Oct 16, 2023 9.029 9.058 8.990 9.029 185,575 -0.02(-0.21%)
Oct 13, 2023 9.048 9.152 8.990 9.048 215,755 +0.07(+0.79%)
Oct 12, 2023 9.213 9.222 8.939 8.977 222,975 -0.23(-2.46%)
Oct 11, 2023 9.099 9.222 9.099 9.203 160,833 +0.19(+2.09%)
Oct 10, 2023 9.033 9.052 8.939 9.014 182,888 -0.04(-0.42%)
Oct 09, 2023 8.995 9.071 8.973 9.052 126,342 +0.07(+0.74%)
Oct 06, 2023 9.043 9.043 8.892 8.986 368,798 -0.08(-0.94%)
Oct 05, 2023 9.090 9.194 8.995 9.071 222,383 -0.01(-0.10%)
Oct 04, 2023 9.052 9.109 9.043 9.080 161,758 +0.04(+0.42%)
Oct 03, 2023 9.184 9.212 9.024 9.043 238,980 -0.17(-1.84%)
Oct 02, 2023 9.364 9.392 9.137 9.213 243,248 -0.17(-1.81%)
Sep 29, 2023 9.430 9.486 9.345 9.382 361,842 +0.05(+0.51%)
Sep 28, 2023 9.269 9.335 9.203 9.335 192,426 +0.04(+0.41%)
Sep 27, 2023 9.382 9.382 9.269 9.298 170,095 -0.06(-0.61%)
Sep 26, 2023 9.392 9.411 9.307 9.354 134,614 -0.02(-0.20%)
Sep 25, 2023 9.392 9.439 9.364 9.373 154,569 -0.08(-0.90%)
Sep 22, 2023 9.449 9.496 9.449 9.458 149,773 +0.01(+0.10%)
Sep 21, 2023 9.543 9.543 9.420 9.449 165,007 -0.11(-1.18%)
Sep 20, 2023 9.562 9.617 9.543 9.562 72,929 +0.01(+0.10%)
Sep 19, 2023 9.571 9.595 9.534 9.552 82,657 -0.01(-0.10%)
Sep 18, 2023 9.600 9.603 9.543 9.562 94,510 -0.03(-0.30%)
Sep 15, 2023 9.600 9.614 9.534 9.590 93,121 -0.02(-0.20%)
Sep 14, 2023 9.637 9.637 9.524 9.609 145,365 -0.01(-0.05%)
Sep 13, 2023 9.577 9.638 9.567 9.614 133,573 +0.07(+0.69%)
Sep 12, 2023 9.623 9.623 9.511 9.549 82,159 -0.05(-0.49%)
Sep 11, 2023 9.586 9.595 9.549 9.595 131,958 +0.01(+0.10%)
Sep 08, 2023 9.605 9.642 9.549 9.586 102,018 -0.01(-0.10%)
Sep 07, 2023 9.586 9.623 9.567 9.595 86,729 -0.01(-0.10%)
Sep 06, 2023 9.577 9.623 9.567 9.605 85,909 +0.02(+0.20%)
Sep 05, 2023 9.689 9.708 9.586 9.586 90,485 -0.14(-1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.